Agnico-Eagle Mines (NY: AEM )

86.29 -1.95 (-2.21%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2024 81.55 81.95 80.74 81.47 1,312,633 -0.22(-0.27%)
Aug 29, 2024 80.90 82.54 80.90 81.69 3,347,592 +0.88(+1.08%)
Aug 28, 2024 80.76 80.97 80.04 80.81 1,375,774 -1.05(-1.29%)
Aug 27, 2024 81.09 82.06 80.40 81.87 1,195,188 -0.05(-0.06%)
Aug 26, 2024 82.89 83.09 81.64 81.92 1,905,407 -0.47(-0.57%)
Aug 23, 2024 81.85 82.78 81.35 82.39 1,853,653 +1.31(+1.62%)
Aug 22, 2024 81.30 81.36 80.27 81.07 2,684,539 -1.22(-1.49%)
Aug 21, 2024 81.49 82.57 80.97 82.30 2,012,240 +0.66(+0.80%)
Aug 20, 2024 81.35 82.04 80.71 81.64 2,992,986 +1.19(+1.48%)
Aug 19, 2024 78.99 80.67 78.99 80.45 2,097,460 +0.84(+1.05%)
Aug 16, 2024 78.89 79.72 78.41 79.61 2,461,640 +1.91(+2.46%)
Aug 15, 2024 77.49 78.19 75.80 77.70 1,995,061 +0.44(+0.57%)
Aug 14, 2024 76.79 77.35 75.86 77.26 1,694,434 +0.13(+0.17%)
Aug 13, 2024 76.17 77.40 75.96 77.13 1,719,847 +0.78(+1.02%)
Aug 12, 2024 74.55 76.87 74.28 76.36 2,659,536 +2.57(+3.48%)
Aug 09, 2024 74.04 74.06 72.42 73.79 1,853,214 +0.59(+0.80%)
Aug 08, 2024 72.66 73.71 71.58 73.20 2,441,140 +1.31(+1.83%)
Aug 07, 2024 75.41 75.77 71.86 71.89 2,328,865 -2.76(-3.69%)
Aug 06, 2024 72.33 75.30 71.85 74.64 3,618,675 +1.83(+2.51%)
Aug 05, 2024 70.77 73.54 69.38 72.81 4,368,568 -1.94(-2.60%)
Aug 02, 2024 76.74 77.78 73.75 74.75 3,023,779 -0.97(-1.27%)
Aug 01, 2024 76.76 77.72 74.97 75.72 2,547,665 -1.07(-1.40%)
Jul 31, 2024 75.81 77.16 75.79 76.79 2,909,986 +2.00(+2.67%)
Jul 30, 2024 74.39 74.95 73.40 74.79 2,069,174 +0.64(+0.86%)
Jul 29, 2024 73.19 74.19 72.51 74.16 1,311,280 +1.11(+1.53%)
Jul 26, 2024 73.64 73.91 72.97 73.04 1,683,258 +0.36(+0.49%)
Jul 25, 2024 72.22 73.50 72.03 72.68 2,215,036 -1.58(-2.13%)
Jul 24, 2024 75.52 76.52 74.24 74.27 1,784,776 -0.80(-1.06%)
Jul 23, 2024 74.43 75.46 74.06 75.06 1,538,695 +0.67(+0.90%)
Jul 22, 2024 73.56 74.62 73.38 74.40 1,674,820 +0.59(+0.80%)
Jul 19, 2024 72.63 74.37 72.44 73.81 1,540,254 -0.77(-1.03%)
Jul 18, 2024 75.44 75.45 73.92 74.57 1,494,316 -0.54(-0.72%)
Jul 17, 2024 75.92 76.37 74.90 75.11 1,865,238 -1.01(-1.32%)
Jul 16, 2024 74.71 76.66 74.71 76.12 2,270,514 +1.73(+2.33%)
Jul 15, 2024 74.84 75.58 73.80 74.39 2,016,997 -0.37(-0.49%)
Jul 12, 2024 73.57 74.90 73.50 74.75 1,513,156 +0.50(+0.67%)
Jul 11, 2024 74.56 74.72 72.33 74.26 3,178,935 +1.33(+1.83%)
Jul 10, 2024 70.64 72.97 70.61 72.92 3,140,170 +3.06(+4.39%)
Jul 09, 2024 69.66 70.20 69.24 69.86 1,507,902 +0.27(+0.39%)
Jul 08, 2024 68.94 69.67 68.53 69.59 1,418,496 +0.13(+0.19%)
Jul 05, 2024 68.80 70.13 68.44 69.46 2,094,430 +1.74(+2.57%)
Jul 03, 2024 66.48 68.32 66.46 67.72 1,495,120 +2.37(+3.62%)
Jul 02, 2024 64.40 65.40 64.33 65.35 1,199,382 +0.63(+0.97%)
Jul 01, 2024 65.25 65.92 64.70 64.72 816,019 -0.36(-0.55%)
Jun 28, 2024 66.81 66.88 64.66 65.08 1,653,541 -0.98(-1.48%)
Jun 27, 2024 65.83 66.47 65.52 66.06 1,821,666 +1.02(+1.56%)
Jun 26, 2024 63.71 65.09 63.62 65.04 1,269,416 +0.47(+0.72%)
Jun 25, 2024 65.32 65.32 64.51 64.57 1,425,596 -0.77(-1.17%)
Jun 24, 2024 65.40 65.70 64.83 65.34 1,522,364 +0.43(+0.66%)
Jun 21, 2024 65.85 65.85 64.10 64.91 5,447,812 -0.84(-1.27%)
Jun 20, 2024 64.69 66.13 64.43 65.75 3,108,841 +1.45(+2.26%)
Jun 18, 2024 63.71 64.59 63.61 64.30 1,549,324 +0.36(+0.56%)
Jun 17, 2024 63.80 64.55 63.50 63.94 1,963,213 +0.00(+0.00%)
Jun 14, 2024 64.16 64.21 63.12 63.94 1,577,149 +0.22(+0.34%)
Jun 13, 2024 64.72 65.60 63.56 63.72 1,893,346 -1.60(-2.45%)
Jun 12, 2024 65.76 66.23 64.81 65.32 2,480,871 +0.96(+1.48%)
Jun 11, 2024 64.28 64.37 63.50 64.36 1,692,842 -0.56(-0.86%)
Jun 10, 2024 63.69 65.01 63.69 64.92 3,118,035 +1.43(+2.26%)
Jun 07, 2024 65.74 66.06 62.70 63.49 4,502,670 -4.87(-7.12%)
Jun 06, 2024 65.69 68.48 65.55 68.36 2,070,764 +2.58(+3.92%)
Jun 05, 2024 65.07 65.91 64.44 65.78 2,557,800 +1.07(+1.66%)
Jun 04, 2024 67.06 67.06 64.41 64.70 3,284,113 -3.59(-5.26%)
Jun 03, 2024 68.27 68.54 67.44 68.30 2,240,480 +0.42(+0.62%)
May 31, 2024 68.41 68.95 66.87 67.88 2,615,851 +0.02(+0.03%)
May 30, 2024 66.84 68.39 66.66 67.86 3,840,969 +1.19(+1.78%)
May 29, 2024 67.61 68.04 66.55 66.67 1,721,588 -1.52(-2.23%)
May 28, 2024 68.02 68.49 67.44 68.19 1,454,491 +1.21(+1.80%)
May 24, 2024 67.17 67.41 66.76 66.99 1,674,439 +0.39(+0.58%)
May 23, 2024 67.20 67.36 66.01 66.60 2,769,343 -0.68(-1.01%)
May 22, 2024 68.62 68.94 66.88 67.28 2,697,019 -2.09(-3.01%)
May 21, 2024 69.55 69.74 68.95 69.37 2,397,055 -0.65(-0.93%)
May 20, 2024 69.60 70.74 69.14 70.02 1,943,176 +0.66(+0.96%)
May 17, 2024 68.95 69.62 68.48 69.36 2,670,854 +1.29(+1.89%)
May 16, 2024 67.96 68.45 67.59 68.08 1,892,883 -0.29(-0.42%)
May 15, 2024 68.29 68.81 67.18 68.36 2,225,315 +0.46(+0.67%)
May 14, 2024 67.47 68.00 67.15 67.91 1,661,225 +0.88(+1.31%)
May 13, 2024 67.29 68.01 66.36 67.03 1,621,107 -0.64(-0.95%)
May 10, 2024 68.11 68.43 67.40 67.67 3,095,309 +0.30(+0.44%)
May 09, 2024 65.96 67.47 65.94 67.37 3,157,613 +1.80(+2.75%)
May 08, 2024 64.53 66.01 64.48 65.57 1,723,797 +0.40(+0.61%)
May 07, 2024 65.35 65.64 64.67 65.18 1,869,226 -0.25(-0.38%)
May 06, 2024 65.30 65.75 65.14 65.42 3,560,810 +1.08(+1.68%)
May 03, 2024 64.68 64.83 63.61 64.35 1,929,981 -0.08(-0.12%)
May 02, 2024 63.38 64.74 63.21 64.42 2,195,880 +0.87(+1.37%)
May 01, 2024 63.23 64.84 62.64 63.55 2,546,414 +0.88(+1.40%)
Apr 30, 2024 63.47 64.09 62.66 62.67 3,628,543 -2.43(-3.74%)
Apr 29, 2024 65.08 65.46 63.90 65.11 2,236,902 +0.29(+0.44%)
Apr 26, 2024 66.24 67.08 64.80 64.82 5,072,552 +0.57(+0.89%)
Apr 25, 2024 63.19 64.79 62.58 64.25 4,891,665 +1.24(+1.96%)
Apr 24, 2024 62.00 63.09 61.88 63.01 2,909,874 +0.76(+1.22%)
Apr 23, 2024 61.19 62.57 60.90 62.25 2,684,055 +0.65(+1.06%)
Apr 22, 2024 61.33 62.21 60.94 61.60 4,498,676 -1.56(-2.47%)
Apr 19, 2024 62.39 63.27 62.37 63.16 3,798,465 +0.37(+0.58%)
Apr 18, 2024 62.70 63.03 62.06 62.79 3,653,175 +0.97(+1.57%)
Apr 17, 2024 61.32 62.35 61.21 61.82 3,499,873 +0.74(+1.21%)
Apr 16, 2024 60.14 61.61 59.77 61.08 5,221,626 +0.31(+0.50%)
Apr 15, 2024 61.41 61.43 59.51 60.77 3,906,251 -0.02(-0.03%)
Apr 12, 2024 61.89 63.51 60.15 60.79 5,798,712 -0.22(-0.36%)
Apr 11, 2024 61.12 61.32 59.86 61.01 2,560,359 +0.41(+0.67%)
Apr 10, 2024 60.10 60.97 59.73 60.61 3,098,257 -0.94(-1.53%)
Apr 09, 2024 61.73 62.02 61.13 61.55 3,162,655 +1.05(+1.73%)
Apr 08, 2024 61.87 62.10 60.12 60.50 3,355,174 -0.84(-1.37%)
Apr 05, 2024 59.77 61.81 59.68 61.34 3,746,048 +1.39(+2.33%)
Apr 04, 2024 60.80 60.91 59.67 59.94 4,750,203 -1.12(-1.83%)
Apr 03, 2024 59.90 61.23 59.86 61.06 2,906,891 +0.91(+1.51%)
Apr 02, 2024 60.98 61.13 59.78 60.15 4,144,813 -0.49(-0.82%)
Apr 01, 2024 60.10 60.92 59.64 60.65 6,708,400 +1.63(+2.77%)
Mar 28, 2024 57.77 59.13 58.92 59.01 4,814,158 +1.78(+3.11%)
Mar 27, 2024 55.70 57.26 55.59 57.23 2,245,480 +1.77(+3.19%)
Mar 26, 2024 56.10 56.28 55.45 55.46 1,917,150 +0.05(+0.09%)
Mar 25, 2024 55.45 56.32 55.38 55.41 1,784,579 +0.37(+0.66%)
Mar 22, 2024 55.37 55.94 55.05 55.05 1,654,685 -0.74(-1.33%)
Mar 21, 2024 55.90 56.55 55.51 55.79 4,355,147 +0.46(+0.84%)
Mar 20, 2024 53.55 55.76 53.44 55.32 2,863,015 +1.53(+2.85%)
Mar 19, 2024 54.33 54.57 53.69 53.79 2,534,757 -0.92(-1.68%)
Mar 18, 2024 55.11 55.19 54.32 54.71 2,876,966 -0.63(-1.14%)
Mar 15, 2024 54.82 55.46 54.47 55.34 4,197,986 +0.32(+0.58%)
Mar 14, 2024 54.98 55.50 54.54 55.03 2,219,955 -0.59(-1.07%)
Mar 13, 2024 54.93 56.47 54.84 55.62 3,420,426 +0.88(+1.61%)
Mar 12, 2024 54.05 54.83 53.45 54.74 3,569,174 -0.31(-0.56%)
Mar 11, 2024 53.85 55.16 53.73 55.05 3,806,873 +1.12(+2.07%)
Mar 08, 2024 54.10 54.33 53.36 53.93 2,998,704 +0.22(+0.41%)
Mar 07, 2024 53.66 53.96 53.23 53.71 2,589,427 +0.62(+1.17%)
Mar 06, 2024 52.74 53.56 52.54 53.09 5,439,973 +0.88(+1.69%)
Mar 05, 2024 52.08 53.04 52.03 52.21 5,389,721 +0.80(+1.56%)
Mar 04, 2024 49.73 51.45 49.55 51.41 5,358,029 +2.31(+4.72%)
Mar 01, 2024 48.03 49.24 47.22 49.09 5,061,744 +1.54(+3.25%)
Feb 29, 2024 47.99 48.14 47.48 47.55 3,750,893 +0.44(+0.92%)
Feb 28, 2024 47.03 47.31 46.87 47.11 5,164,478 -0.18(-0.37%)
Feb 27, 2024 48.11 48.18 47.24 47.29 2,292,496 -0.67(-1.39%)
Feb 26, 2024 48.07 48.23 47.64 47.96 2,170,453 -0.74(-1.51%)
Feb 23, 2024 47.34 48.90 47.24 48.69 4,374,099 +1.44(+3.05%)
Feb 22, 2024 47.42 47.90 47.24 47.25 3,510,151 -0.59(-1.23%)
Feb 21, 2024 47.82 47.88 47.18 47.84 3,283,271 +0.14(+0.29%)
Feb 20, 2024 47.19 47.77 47.09 47.70 3,802,766 +0.80(+1.72%)
Feb 16, 2024 46.41 47.48 45.75 46.90 4,684,884 +1.14(+2.49%)
Feb 15, 2024 45.05 46.07 44.88 45.76 3,887,716 +1.31(+2.96%)
Feb 14, 2024 44.20 44.45 43.53 44.44 4,110,566 +0.31(+0.71%)
Feb 13, 2024 45.07 45.08 43.73 44.13 3,737,381 -1.89(-4.11%)
Feb 12, 2024 45.67 46.30 45.56 46.02 2,832,044 +0.28(+0.62%)
Feb 09, 2024 46.43 46.60 45.14 45.74 3,712,015 -0.54(-1.17%)
Feb 08, 2024 46.16 46.52 45.93 46.28 2,671,399 -0.32(-0.69%)
Feb 07, 2024 46.76 46.98 46.39 46.60 2,195,450 -0.28(-0.61%)
Feb 06, 2024 46.84 47.25 46.43 46.89 2,058,867 +0.30(+0.65%)
Feb 05, 2024 46.85 47.09 46.43 46.58 4,391,620 -1.12(-2.34%)
Feb 02, 2024 48.39 48.64 46.92 47.70 3,331,041 -1.95(-3.93%)
Feb 01, 2024 48.70 50.10 48.55 49.65 2,464,092 +1.42(+2.95%)
Jan 31, 2024 48.73 49.58 48.06 48.23 2,294,727 -0.33(-0.69%)
Jan 30, 2024 49.27 49.41 48.29 48.56 1,658,576 -0.41(-0.84%)
Jan 29, 2024 48.89 49.01 47.98 48.98 2,181,846 +0.53(+1.09%)
Jan 26, 2024 49.07 49.24 48.42 48.45 2,241,654 -0.38(-0.78%)
Jan 25, 2024 48.45 49.19 48.30 48.83 2,297,747 +0.80(+1.68%)
Jan 24, 2024 50.48 50.65 48.01 48.02 3,585,129 -1.49(-3.01%)
Jan 23, 2024 48.85 49.58 48.53 49.52 2,461,074 +1.09(+2.25%)
Jan 22, 2024 47.93 48.47 47.58 48.43 1,890,382 +0.02(+0.04%)
Jan 19, 2024 48.36 48.80 47.96 48.41 2,769,666 +0.19(+0.39%)
Jan 18, 2024 48.25 48.34 47.81 48.22 2,427,548 +0.17(+0.35%)
Jan 17, 2024 48.47 48.82 47.75 48.05 4,072,481 -1.20(-2.43%)
Jan 16, 2024 50.73 50.77 49.15 49.25 4,512,417 -2.33(-4.51%)
Jan 12, 2024 51.92 52.75 51.34 51.58 2,541,617 +0.92(+1.82%)
Jan 11, 2024 51.16 51.51 49.96 50.65 2,555,852 -0.42(-0.83%)
Jan 10, 2024 50.65 51.09 50.20 51.08 3,119,821 +0.48(+0.95%)
Jan 09, 2024 51.60 51.60 50.54 50.59 2,024,285 -0.87(-1.70%)
Jan 08, 2024 50.92 51.73 50.73 51.47 1,635,062 -0.17(-0.32%)
Jan 05, 2024 51.43 52.69 51.18 51.63 2,301,287 +0.05(+0.10%)
Jan 04, 2024 51.53 51.86 50.98 51.59 3,519,180 +0.02(+0.04%)
Jan 03, 2024 51.75 52.04 51.19 51.57 3,145,380 -1.46(-2.76%)
Jan 02, 2024 53.55 54.06 52.90 53.03 2,359,701 -0.78(-1.46%)
Dec 29, 2023 53.75 54.06 53.12 53.81 1,848,204 -0.13(-0.24%)
Dec 28, 2023 54.69 55.07 53.87 53.94 2,080,868 -1.04(-1.89%)
Dec 27, 2023 54.38 55.23 54.35 54.98 2,219,830 +0.59(+1.08%)
Dec 26, 2023 54.45 54.72 54.03 54.39 1,424,198 +0.14(+0.25%)
Dec 22, 2023 54.83 55.36 54.19 54.25 2,638,243 +0.66(+1.23%)
Dec 21, 2023 54.01 54.33 53.31 53.60 1,850,003 +0.55(+1.04%)
Dec 20, 2023 54.39 54.53 53.04 53.05 2,296,308 -1.34(-2.47%)
Dec 19, 2023 53.67 54.90 53.52 54.39 2,585,903 +0.95(+1.78%)
Dec 18, 2023 53.25 53.57 52.68 53.44 2,613,453 +0.45(+0.85%)
Dec 15, 2023 53.31 53.56 52.92 52.99 4,912,013 -0.51(-0.95%)
Dec 14, 2023 53.24 54.77 53.08 53.50 4,192,195 +0.95(+1.81%)
Dec 13, 2023 49.44 52.60 49.08 52.55 4,149,013 +3.20(+6.48%)
Dec 12, 2023 50.27 50.32 49.14 49.35 2,389,187 -0.84(-1.68%)
Dec 11, 2023 49.63 50.30 49.01 50.19 2,703,865 -0.08(-0.16%)
Dec 08, 2023 50.54 51.30 50.00 50.27 3,152,585 -1.25(-2.42%)
Dec 07, 2023 52.24 52.24 51.34 51.52 2,119,576 -0.41(-0.79%)
Dec 06, 2023 52.20 52.66 51.74 51.93 2,019,072 +0.03(+0.06%)
Dec 05, 2023 52.10 52.34 51.37 51.90 3,118,212 -0.60(-1.14%)
Dec 04, 2023 52.49 52.87 51.95 52.50 4,260,121 -0.86(-1.62%)
Dec 01, 2023 52.65 53.67 52.43 53.36 4,604,095 +0.68(+1.28%)
Nov 30, 2023 51.70 52.73 51.17 52.68 5,473,639 +0.68(+1.30%)
Nov 29, 2023 52.28 52.28 51.27 52.01 3,573,916 +0.00(+0.00%)
Nov 28, 2023 49.81 52.02 49.81 52.01 5,490,117 +2.55(+5.16%)
Nov 27, 2023 49.24 49.63 48.85 49.46 3,299,700 +0.94(+1.95%)
Nov 24, 2023 48.35 48.83 48.28 48.51 1,170,484 +0.23(+0.48%)
Nov 22, 2023 48.44 48.68 47.96 48.28 2,285,958 +0.05(+0.10%)
Nov 21, 2023 48.19 49.04 48.04 48.23 2,720,326 +0.92(+1.93%)
Nov 20, 2023 46.64 47.52 46.63 47.31 1,607,606 +0.20(+0.43%)
Nov 17, 2023 47.90 48.00 47.01 47.11 1,692,119 -0.32(-0.68%)
Nov 16, 2023 46.93 48.19 46.82 47.43 2,537,634 +0.88(+1.88%)
Nov 15, 2023 46.70 47.17 46.29 46.55 1,638,375 -0.41(-0.87%)
Nov 14, 2023 46.46 47.14 46.19 46.96 2,177,963 +1.52(+3.34%)
Nov 13, 2023 45.57 46.15 45.27 45.44 1,702,102 -0.38(-0.83%)
Nov 10, 2023 45.67 45.89 45.36 45.82 1,943,419 -0.24(-0.53%)
Nov 09, 2023 45.85 46.93 45.31 46.07 2,235,753 +0.38(+0.83%)
Nov 08, 2023 46.51 46.90 45.46 45.69 3,351,388 -1.22(-2.59%)
Nov 07, 2023 47.16 47.34 46.09 46.90 2,950,762 -0.96(-2.01%)
Nov 06, 2023 47.71 48.34 47.71 47.87 1,995,630 -0.29(-0.61%)
Nov 03, 2023 47.19 48.43 46.96 48.16 3,578,382 +1.82(+3.93%)
Nov 02, 2023 46.43 46.45 45.68 46.34 2,794,439 +0.56(+1.23%)
Nov 01, 2023 45.91 46.31 45.20 45.78 2,702,375 +0.10(+0.21%)
Oct 31, 2023 46.16 46.51 45.15 45.68 3,689,547 -0.69(-1.49%)
Oct 30, 2023 47.51 47.86 46.15 46.37 3,435,529 -1.14(-2.40%)
Oct 27, 2023 46.35 47.56 45.80 47.51 3,726,849 +1.35(+2.93%)
Oct 26, 2023 47.49 47.69 45.25 46.16 4,979,806 -1.37(-2.89%)
Oct 25, 2023 48.01 48.81 47.52 47.53 3,232,029 -0.61(-1.27%)
Oct 24, 2023 47.61 48.39 47.50 48.14 1,591,606 +0.05(+0.10%)
Oct 23, 2023 48.02 48.61 46.93 48.09 3,133,539 -0.40(-0.82%)
Oct 20, 2023 48.45 49.35 48.39 48.49 4,618,604 +0.18(+0.36%)
Oct 19, 2023 47.95 48.55 47.54 48.32 2,863,971 +0.33(+0.69%)
Oct 18, 2023 48.80 49.12 47.83 47.99 2,810,203 -0.04(-0.08%)
Oct 17, 2023 46.93 48.09 46.84 48.02 2,556,340 +1.10(+2.34%)
Oct 16, 2023 47.03 47.37 46.66 46.92 1,757,634 -0.40(-0.84%)
Oct 13, 2023 47.04 47.64 46.38 47.32 3,623,773 +1.81(+3.98%)
Oct 12, 2023 46.30 46.50 45.36 45.51 1,722,512 -0.79(-1.70%)
Oct 11, 2023 46.06 46.40 45.54 46.30 2,610,788 +0.78(+1.71%)
Oct 10, 2023 45.12 45.60 44.63 45.52 2,070,414 +0.40(+0.88%)
Oct 09, 2023 44.70 45.27 44.52 45.12 2,934,433 +1.21(+2.75%)
Oct 06, 2023 43.49 44.16 43.06 43.92 2,759,773 +0.72(+1.67%)
Oct 05, 2023 42.22 43.20 42.15 43.19 1,827,460 +0.94(+2.24%)
Oct 04, 2023 43.19 43.23 42.08 42.25 3,774,160 -0.84(-1.94%)
Oct 03, 2023 42.50 43.28 42.11 43.09 3,821,281 +0.45(+1.05%)
Oct 02, 2023 43.42 43.49 42.32 42.64 2,959,895 -1.62(-3.65%)
Sep 29, 2023 45.08 45.23 43.83 44.26 2,411,122 -0.14(-0.31%)
Sep 28, 2023 44.12 44.44 43.75 44.39 2,515,943 +0.40(+0.91%)
Sep 27, 2023 45.57 45.57 43.54 43.99 3,809,832 -1.78(-3.89%)
Sep 26, 2023 46.91 47.09 45.77 45.78 2,960,461 -1.53(-3.23%)
Sep 25, 2023 47.59 47.36 46.99 47.30 1,990,255 -0.46(-0.96%)
Sep 22, 2023 48.32 48.59 47.51 47.76 1,890,232 -0.03(-0.06%)
Sep 21, 2023 47.86 48.26 47.57 47.79 2,881,437 -1.13(-2.31%)
Sep 20, 2023 48.25 49.50 48.15 48.92 2,493,305 +0.92(+1.91%)
Sep 19, 2023 48.60 48.68 47.64 48.01 2,877,927 -0.48(-0.98%)
Sep 18, 2023 47.84 48.56 47.65 48.48 1,936,134 +0.69(+1.45%)
Sep 15, 2023 47.24 47.97 47.11 47.79 4,539,510 +0.96(+2.06%)
Sep 14, 2023 46.07 47.18 46.07 46.83 1,830,765 +0.73(+1.58%)
Sep 13, 2023 46.75 46.89 46.02 46.10 1,599,789 -0.57(-1.23%)
Sep 12, 2023 46.34 47.00 46.16 46.67 1,956,490 -0.11(-0.23%)
Sep 11, 2023 46.73 46.96 46.32 46.78 1,399,494 +0.65(+1.41%)
Sep 08, 2023 45.98 46.71 45.87 46.13 1,501,213 +0.21(+0.47%)
Sep 07, 2023 45.69 46.20 45.56 45.91 2,004,834 +0.10(+0.21%)
Sep 06, 2023 45.87 46.27 45.41 45.81 2,610,184 -0.21(-0.47%)
Sep 05, 2023 46.35 47.04 45.61 46.03 3,274,694 -0.84(-1.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.